Skip to main content
Zoom Communications Inc. (BIT:1ZM)
Italy flag Italy · Delayed Price · Currency is EUR
75.61
+1.83 (2.48%)
At close: Dec 5, 2025

Zoom Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202574.9474.9474.9475.6175.612.48%18
Dec 4, 202573.7873.7873.7873.7873.780.39%-
Dec 3, 202573.4973.4973.4973.4973.49-1.05%-
Dec 2, 202574.2774.2774.2774.2774.271.34%-
Dec 1, 202573.2973.2973.2973.2973.29-0.48%-
Nov 28, 202572.7172.7172.7173.6473.640.15%50
Nov 27, 202573.5373.5373.5373.5373.530.08%-
Nov 26, 202574.9875.2673.3573.4773.47-3.96%82
Nov 25, 202571.6176.9571.6176.5076.5010.47%402
Nov 24, 202569.2569.2569.2569.2569.251.79%-
Nov 21, 202568.0368.0368.0368.0368.03-2.65%-
Nov 20, 202569.8869.8869.8869.8869.88-0.24%-
Nov 19, 202570.0570.0570.0570.0570.05-0.07%-
Nov 18, 202570.1070.1070.1070.1070.10-2.38%-
Nov 17, 202571.8171.8171.8171.8171.81-1.51%-
Nov 14, 202572.9172.9172.9172.9172.910.47%-
Nov 13, 202572.5772.5772.5772.5772.57-0.64%-
Nov 12, 202573.0473.0473.0473.0473.040.51%-
Nov 11, 202572.6772.6772.6772.6772.671.71%-
Nov 10, 202571.5671.5671.5671.4571.451.77%50
Nov 7, 202570.2170.2170.2170.2170.21-1.34%-
Nov 6, 202571.1671.1671.1671.1671.16-2.43%-
Nov 5, 202572.9372.9372.9372.9372.93-0.76%-
Nov 4, 202573.4973.4973.4973.4973.49-1.55%-
Nov 3, 202574.8475.8772.9674.6574.650.35%227
Oct 31, 202573.6873.6873.6874.3974.390.99%10
Oct 30, 202573.6673.6673.6673.6673.662.53%-
Oct 29, 202572.1372.1372.1371.8471.84-2.25%15
Oct 28, 202572.9572.9572.9573.4973.49-0.05%34
Oct 27, 202573.7573.7573.7573.5373.531.43%49
Oct 24, 202572.4872.6872.4872.4972.492.11%36
Oct 23, 202570.9970.9970.9970.9970.99-1.05%-
Oct 22, 202571.9171.9171.5871.7471.740.14%55
Oct 21, 202571.6471.6471.6471.6471.642.20%-
Oct 20, 202570.1070.1070.1070.1070.103.26%-
Oct 17, 202567.8967.8967.8967.8967.89-0.35%-
Oct 16, 202568.1368.1368.1368.1368.13-0.37%-
Oct 15, 202567.8367.8367.8368.3868.380.34%20
Oct 14, 202568.1568.1568.1568.1568.15-1.66%-
Oct 13, 202570.4070.4070.4069.3069.30-0.35%4
Oct 10, 202571.5471.5471.5469.5469.54-0.91%30
Oct 9, 202570.1870.1870.1870.1870.182.45%-
Oct 8, 202568.5068.5068.5068.5068.500.99%-
Oct 7, 202569.8069.8068.2067.8367.83-1.40%41
Oct 6, 202569.7769.7769.7768.7968.79-1.02%22
Oct 3, 202569.6769.6769.6769.5069.50-0.06%7
Oct 2, 202566.7272.1266.7269.5469.54-0.16%179
Oct 1, 202569.6569.6569.6569.6569.65-1.53%-
Sep 30, 202571.1571.1570.5570.7370.73-1.31%85
Sep 29, 202571.6771.6771.6771.6771.67-0.71%-